Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.13 | 44.04 | 41.23 | 42.40 | 976,700 | -1.15(-2.64%) |
Feb 27, 2020 | 44.72 | 45.86 | 43.19 | 43.55 | 942,788 | -2.26(-4.93%) |
Feb 26, 2020 | 44.06 | 48.16 | 44.06 | 45.81 | 1,273,625 | +1.31(+2.94%) |
Feb 25, 2020 | 45.66 | 45.92 | 44.20 | 44.50 | 761,557 | -1.08(-2.37%) |
Feb 24, 2020 | 44.65 | 46.13 | 44.65 | 45.58 | 531,934 | -1.12(-2.40%) |
Feb 21, 2020 | 46.51 | 46.95 | 45.73 | 46.70 | 490,000 | +0.17(+0.37%) |
Feb 20, 2020 | 45.64 | 46.73 | 45.63 | 46.53 | 444,618 | +0.96(+2.11%) |
Feb 19, 2020 | 45.20 | 45.77 | 44.55 | 45.57 | 815,375 | +0.60(+1.33%) |
Feb 18, 2020 | 43.60 | 45.11 | 43.39 | 44.97 | 856,858 | +1.20(+2.74%) |
Feb 14, 2020 | 43.90 | 44.00 | 42.79 | 43.77 | 641,500 | -0.02(-0.05%) |
Feb 13, 2020 | 43.86 | 44.23 | 43.19 | 43.79 | 507,138 | -0.20(-0.47%) |
Feb 12, 2020 | 43.24 | 44.31 | 42.77 | 43.99 | 604,287 | +0.84(+1.93%) |
Feb 11, 2020 | 43.15 | 44.46 | 42.90 | 43.16 | 351,789 | +0.16(+0.37%) |
Feb 10, 2020 | 42.13 | 43.09 | 42.02 | 43.00 | 424,038 | +0.65(+1.53%) |
Feb 07, 2020 | 42.67 | 43.30 | 42.12 | 42.35 | 336,900 | -0.68(-1.58%) |
Feb 06, 2020 | 43.23 | 43.77 | 42.99 | 43.03 | 395,191 | -0.11(-0.25%) |
Feb 05, 2020 | 43.97 | 44.27 | 42.49 | 43.14 | 580,981 | -0.43(-0.99%) |
Feb 04, 2020 | 43.67 | 44.25 | 43.33 | 43.57 | 569,098 | +0.31(+0.73%) |
Feb 03, 2020 | 42.82 | 43.32 | 42.67 | 43.26 | 470,207 | +0.68(+1.59%) |
Jan 31, 2020 | 43.43 | 43.72 | 42.01 | 42.58 | 409,600 | -0.97(-2.23%) |
Jan 30, 2020 | 43.02 | 43.61 | 42.70 | 43.55 | 382,565 | +0.20(+0.46%) |
Jan 29, 2020 | 44.08 | 44.20 | 43.17 | 43.35 | 413,231 | -0.66(-1.50%) |
Jan 28, 2020 | 44.22 | 44.65 | 43.74 | 44.01 | 365,297 | -0.06(-0.14%) |
Jan 27, 2020 | 43.60 | 45.09 | 43.57 | 44.07 | 406,222 | -0.64(-1.43%) |
Jan 24, 2020 | 45.44 | 45.61 | 44.23 | 44.71 | 486,000 | -0.58(-1.28%) |
Jan 23, 2020 | 45.83 | 46.22 | 45.09 | 45.29 | 550,560 | -0.78(-1.69%) |
Jan 22, 2020 | 48.23 | 48.35 | 45.84 | 46.07 | 467,618 | -2.02(-4.20%) |
Jan 21, 2020 | 48.00 | 48.29 | 47.80 | 48.09 | 218,808 | +0.00(+0.00%) |
Jan 17, 2020 | 48.30 | 48.31 | 47.88 | 48.09 | 190,700 | -0.21(-0.43%) |
Jan 16, 2020 | 47.84 | 48.36 | 47.60 | 48.30 | 257,383 | +0.48(+1.00%) |
Jan 15, 2020 | 47.80 | 49.14 | 47.54 | 47.82 | 303,381 | +0.12(+0.25%) |
Jan 14, 2020 | 47.00 | 47.78 | 46.50 | 47.70 | 404,272 | +0.70(+1.49%) |
Jan 13, 2020 | 46.97 | 47.35 | 46.34 | 47.00 | 482,963 | +0.26(+0.56%) |
Jan 10, 2020 | 47.30 | 47.48 | 46.59 | 46.74 | 475,400 | -0.34(-0.72%) |
Jan 09, 2020 | 47.65 | 47.87 | 46.97 | 47.08 | 323,945 | -0.24(-0.51%) |
Jan 08, 2020 | 47.57 | 48.05 | 47.14 | 47.32 | 353,434 | -0.13(-0.27%) |
Jan 07, 2020 | 48.54 | 48.84 | 47.40 | 47.45 | 370,088 | -0.92(-1.90%) |
Jan 06, 2020 | 47.11 | 48.44 | 46.48 | 48.37 | 271,323 | +1.04(+2.20%) |
Jan 03, 2020 | 46.85 | 47.60 | 46.59 | 47.33 | 240,200 | -0.04(-0.08%) |
Jan 02, 2020 | 47.40 | 47.92 | 46.58 | 47.37 | 348,859 | -0.05(-0.11%) |
Dec 31, 2019 | 46.60 | 47.59 | 46.60 | 47.42 | 299,900 | +0.49(+1.04%) |
Dec 30, 2019 | 47.28 | 48.59 | 45.91 | 46.93 | 174,104 | -0.32(-0.68%) |
Dec 27, 2019 | 47.18 | 47.72 | 46.74 | 47.25 | 254,700 | +0.25(+0.53%) |
Dec 26, 2019 | 47.35 | 47.38 | 45.85 | 47.00 | 359,838 | -0.41(-0.86%) |
Dec 24, 2019 | 46.86 | 47.63 | 46.56 | 47.41 | 150,300 | +0.34(+0.72%) |
Dec 23, 2019 | 47.15 | 47.35 | 46.54 | 47.07 | 368,060 | +0.01(+0.02%) |
Dec 20, 2019 | 46.41 | 47.42 | 45.85 | 47.06 | 788,500 | +1.03(+2.24%) |
Dec 19, 2019 | 45.42 | 46.28 | 45.05 | 46.03 | 492,820 | +0.77(+1.70%) |
Dec 18, 2019 | 45.51 | 45.74 | 44.60 | 45.26 | 406,877 | -0.36(-0.79%) |
Dec 17, 2019 | 45.74 | 45.96 | 44.75 | 45.62 | 377,119 | +0.01(+0.02%) |
Dec 16, 2019 | 47.22 | 47.53 | 45.45 | 45.61 | 456,323 | -1.53(-3.25%) |
Dec 13, 2019 | 45.57 | 47.35 | 45.30 | 47.14 | 602,600 | +1.34(+2.93%) |
Dec 12, 2019 | 47.07 | 47.55 | 45.20 | 45.80 | 761,640 | -1.51(-3.19%) |
Dec 11, 2019 | 46.18 | 47.78 | 46.03 | 47.31 | 720,412 | +1.88(+4.14%) |
Dec 10, 2019 | 43.56 | 45.70 | 43.09 | 45.43 | 1,058,455 | +1.82(+4.17%) |
Dec 09, 2019 | 45.92 | 46.16 | 43.47 | 43.61 | 743,426 | -2.36(-5.13%) |
Dec 06, 2019 | 45.57 | 46.24 | 44.73 | 45.97 | 1,025,200 | +0.65(+1.43%) |
Dec 05, 2019 | 45.34 | 45.99 | 44.82 | 45.32 | 790,302 | +0.22(+0.49%) |
Dec 04, 2019 | 44.86 | 45.51 | 44.48 | 45.10 | 355,775 | +0.25(+0.56%) |
Dec 03, 2019 | 44.03 | 44.90 | 43.94 | 44.85 | 474,573 | +0.27(+0.61%) |
Dec 02, 2019 | 45.11 | 45.25 | 43.59 | 44.58 | 441,938 | -0.68(-1.50%) |
Nov 29, 2019 | 45.75 | 46.00 | 44.95 | 45.26 | 232,500 | -0.33(-0.72%) |
Nov 27, 2019 | 45.80 | 45.93 | 45.44 | 45.59 | 436,100 | -0.06(-0.13%) |
Nov 26, 2019 | 45.24 | 45.77 | 45.23 | 45.65 | 326,436 | +0.05(+0.11%) |
Nov 25, 2019 | 44.53 | 45.62 | 44.15 | 45.60 | 460,961 | +1.24(+2.80%) |
Nov 22, 2019 | 43.73 | 44.46 | 43.05 | 44.36 | 404,700 | +0.67(+1.53%) |
Nov 21, 2019 | 45.48 | 45.65 | 43.48 | 43.69 | 743,700 | -1.96(-4.29%) |
Nov 20, 2019 | 45.40 | 46.21 | 45.20 | 45.65 | 1,038,319 | +0.01(+0.02%) |
Nov 19, 2019 | 44.38 | 45.75 | 44.38 | 45.64 | 650,516 | +1.26(+2.84%) |
Nov 18, 2019 | 44.41 | 44.92 | 44.26 | 44.38 | 428,681 | +0.14(+0.32%) |
Nov 15, 2019 | 43.66 | 44.31 | 43.50 | 44.24 | 397,800 | +0.76(+1.75%) |
Nov 14, 2019 | 43.11 | 43.61 | 42.60 | 43.48 | 305,752 | +0.33(+0.76%) |
Nov 13, 2019 | 42.88 | 43.83 | 42.61 | 43.15 | 637,371 | +0.41(+0.96%) |
Nov 12, 2019 | 43.33 | 43.35 | 42.17 | 42.74 | 585,183 | -0.39(-0.90%) |
Nov 11, 2019 | 44.68 | 44.76 | 42.66 | 43.13 | 626,922 | -1.80(-4.01%) |
Nov 08, 2019 | 44.01 | 45.17 | 43.91 | 44.93 | 851,400 | +0.68(+1.54%) |
Nov 07, 2019 | 44.67 | 45.88 | 43.22 | 44.25 | 607,661 | -0.39(-0.87%) |
Nov 06, 2019 | 43.50 | 44.83 | 42.26 | 44.64 | 1,267,768 | +0.85(+1.94%) |
Nov 05, 2019 | 45.23 | 46.71 | 43.39 | 43.79 | 1,093,444 | -3.37(-7.15%) |
Nov 04, 2019 | 48.77 | 48.77 | 46.43 | 47.16 | 570,087 | -1.43(-2.94%) |
Nov 01, 2019 | 48.17 | 49.51 | 47.97 | 48.59 | 411,500 | +0.36(+0.75%) |
Oct 31, 2019 | 47.87 | 48.51 | 47.47 | 48.23 | 365,389 | +0.45(+0.94%) |
Oct 30, 2019 | 47.50 | 48.00 | 46.81 | 47.78 | 351,260 | +0.28(+0.59%) |
Oct 29, 2019 | 48.00 | 48.65 | 47.37 | 47.50 | 467,141 | -0.99(-2.04%) |
Oct 28, 2019 | 48.23 | 49.28 | 47.84 | 48.49 | 216,440 | +0.43(+0.89%) |
Oct 25, 2019 | 47.61 | 49.22 | 47.61 | 48.06 | 314,400 | +0.45(+0.95%) |
Oct 24, 2019 | 47.51 | 47.81 | 47.00 | 47.61 | 361,221 | +0.56(+1.19%) |
Oct 23, 2019 | 47.36 | 47.49 | 46.01 | 47.05 | 865,091 | -0.43(-0.91%) |
Oct 22, 2019 | 50.43 | 50.47 | 47.13 | 47.48 | 636,217 | -2.70(-5.37%) |
Oct 21, 2019 | 50.45 | 50.80 | 49.87 | 50.17 | 298,168 | -0.18(-0.35%) |
Oct 18, 2019 | 50.61 | 51.09 | 49.43 | 50.35 | 337,800 | -0.42(-0.83%) |
Oct 17, 2019 | 51.66 | 51.99 | 50.71 | 50.77 | 269,932 | -0.51(-0.99%) |
Oct 16, 2019 | 51.38 | 51.61 | 50.45 | 51.28 | 337,276 | -0.21(-0.41%) |
Oct 15, 2019 | 50.65 | 51.81 | 50.11 | 51.49 | 294,818 | +0.76(+1.50%) |
Oct 14, 2019 | 51.11 | 51.45 | 50.42 | 50.73 | 454,140 | -0.44(-0.86%) |
Oct 11, 2019 | 52.07 | 52.58 | 50.65 | 51.17 | 456,000 | -0.19(-0.37%) |
Oct 10, 2019 | 50.83 | 51.96 | 50.54 | 51.36 | 443,268 | +0.32(+0.63%) |
Oct 09, 2019 | 50.06 | 51.34 | 49.79 | 51.04 | 463,186 | +1.43(+2.88%) |
Oct 08, 2019 | 49.81 | 50.10 | 49.13 | 49.61 | 217,314 | -0.21(-0.42%) |
Oct 07, 2019 | 49.64 | 50.25 | 49.22 | 49.82 | 750,326 | +0.32(+0.65%) |
Oct 04, 2019 | 48.52 | 50.13 | 48.52 | 49.50 | 225,800 | +0.81(+1.66%) |
Oct 03, 2019 | 48.00 | 48.70 | 47.53 | 48.69 | 237,807 | +0.78(+1.63%) |
Oct 02, 2019 | 47.79 | 48.45 | 47.20 | 47.91 | 308,308 | -0.31(-0.64%) |
Oct 01, 2019 | 48.63 | 49.49 | 47.96 | 48.22 | 355,265 | -0.35(-0.72%) |
Sep 30, 2019 | 46.95 | 49.56 | 46.62 | 48.57 | 432,028 | +1.59(+3.38%) |
Sep 27, 2019 | 50.64 | 52.69 | 46.52 | 46.98 | 812,000 | -4.61(-8.94%) |
Sep 26, 2019 | 51.95 | 52.34 | 50.46 | 51.59 | 288,101 | -0.43(-0.83%) |
Sep 25, 2019 | 51.34 | 52.26 | 50.73 | 52.02 | 270,800 | +0.53(+1.03%) |
Sep 24, 2019 | 51.55 | 52.06 | 51.11 | 51.49 | 528,102 | -0.05(-0.10%) |
Sep 23, 2019 | 52.11 | 52.53 | 51.36 | 51.54 | 224,366 | -0.57(-1.09%) |
Sep 20, 2019 | 52.28 | 52.73 | 51.80 | 52.11 | 476,500 | -0.08(-0.15%) |
Sep 19, 2019 | 51.41 | 52.79 | 51.41 | 52.19 | 356,215 | +0.73(+1.42%) |
Sep 18, 2019 | 51.41 | 52.16 | 51.01 | 51.46 | 178,243 | -0.10(-0.19%) |
Sep 17, 2019 | 51.00 | 52.62 | 50.81 | 51.56 | 289,307 | +0.58(+1.14%) |
Sep 16, 2019 | 51.14 | 51.87 | 50.56 | 50.98 | 228,519 | -0.47(-0.91%) |
Sep 13, 2019 | 51.52 | 52.11 | 50.97 | 51.45 | 419,500 | +0.17(+0.33%) |
Sep 12, 2019 | 50.31 | 51.67 | 50.17 | 51.28 | 305,914 | +0.83(+1.65%) |
Sep 11, 2019 | 48.98 | 50.60 | 48.23 | 50.45 | 322,849 | +1.80(+3.70%) |
Sep 10, 2019 | 49.97 | 49.97 | 48.07 | 48.65 | 1,052,085 | -1.43(-2.86%) |
Sep 09, 2019 | 51.20 | 51.36 | 49.69 | 50.08 | 496,259 | -0.81(-1.59%) |
Sep 06, 2019 | 52.85 | 53.30 | 50.54 | 50.89 | 622,200 | -1.73(-3.29%) |
Sep 05, 2019 | 51.91 | 52.99 | 51.62 | 52.62 | 701,418 | +1.11(+2.15%) |
Sep 04, 2019 | 50.80 | 51.86 | 50.62 | 51.51 | 688,231 | +1.18(+2.34%) |
Sep 03, 2019 | 50.91 | 51.54 | 50.02 | 50.33 | 364,055 | -1.01(-1.97%) |
Aug 30, 2019 | 51.16 | 51.49 | 50.61 | 51.34 | 270,000 | +0.43(+0.84%) |
Aug 29, 2019 | 50.24 | 51.31 | 50.18 | 50.91 | 439,978 | +0.92(+1.84%) |
Aug 28, 2019 | 49.45 | 50.23 | 48.53 | 49.99 | 511,035 | +0.44(+0.89%) |
Aug 27, 2019 | 49.95 | 50.54 | 49.31 | 49.55 | 562,899 | -0.25(-0.50%) |
Aug 26, 2019 | 50.81 | 51.81 | 49.34 | 49.80 | 587,455 | -0.80(-1.58%) |
Aug 23, 2019 | 51.47 | 51.69 | 50.20 | 50.60 | 407,400 | -1.13(-2.18%) |
Aug 22, 2019 | 51.79 | 52.03 | 51.11 | 51.73 | 245,197 | +0.16(+0.31%) |
Aug 21, 2019 | 51.55 | 52.19 | 51.07 | 51.57 | 616,791 | +0.62(+1.22%) |
Aug 20, 2019 | 50.81 | 51.64 | 50.69 | 50.95 | 327,293 | +0.18(+0.35%) |
Aug 19, 2019 | 51.25 | 51.58 | 50.20 | 50.77 | 489,468 | +0.42(+0.83%) |
Aug 16, 2019 | 49.60 | 50.52 | 49.53 | 50.35 | 528,500 | +1.16(+2.36%) |
Aug 15, 2019 | 50.03 | 50.56 | 49.01 | 49.19 | 539,042 | -0.73(-1.46%) |
Aug 14, 2019 | 49.87 | 50.88 | 49.67 | 49.92 | 902,249 | -0.52(-1.03%) |
Aug 13, 2019 | 49.80 | 50.55 | 49.64 | 50.44 | 709,885 | +0.66(+1.33%) |
Aug 12, 2019 | 49.65 | 51.15 | 49.39 | 49.78 | 514,040 | -0.15(-0.30%) |
Aug 09, 2019 | 50.53 | 51.33 | 48.62 | 49.93 | 466,700 | -0.53(-1.05%) |
Aug 08, 2019 | 51.96 | 51.96 | 48.54 | 50.46 | 1,779,326 | +6.55(+14.92%) |
Aug 07, 2019 | 42.80 | 44.75 | 42.56 | 43.91 | 489,393 | +0.59(+1.36%) |
Aug 06, 2019 | 42.85 | 44.53 | 42.42 | 43.32 | 545,335 | +0.75(+1.76%) |
Aug 05, 2019 | 43.03 | 44.00 | 41.81 | 42.57 | 748,901 | -1.95(-4.38%) |
Aug 02, 2019 | 45.28 | 45.33 | 44.15 | 44.52 | 660,200 | -0.70(-1.55%) |
Aug 01, 2019 | 45.43 | 46.34 | 45.00 | 45.22 | 608,153 | -0.42(-0.92%) |
Jul 31, 2019 | 45.83 | 46.99 | 44.81 | 45.64 | 507,338 | -1.48(-3.14%) |
Jul 30, 2019 | 47.12 | 47.67 | 46.98 | 47.12 | 372,792 | -0.19(-0.40%) |
Jul 29, 2019 | 46.69 | 47.55 | 46.34 | 47.31 | 865,096 | +0.56(+1.20%) |
Jul 26, 2019 | 45.75 | 46.98 | 45.25 | 46.75 | 901,400 | +1.01(+2.21%) |
Jul 25, 2019 | 44.34 | 45.86 | 44.11 | 45.74 | 398,962 | +1.37(+3.09%) |
Jul 24, 2019 | 45.55 | 45.88 | 44.23 | 44.37 | 869,353 | -1.18(-2.59%) |
Jul 23, 2019 | 46.32 | 46.36 | 45.05 | 45.55 | 320,843 | -0.76(-1.64%) |
Jul 22, 2019 | 46.01 | 46.87 | 45.76 | 46.31 | 350,288 | +0.26(+0.56%) |
Jul 19, 2019 | 46.00 | 46.84 | 45.71 | 46.05 | 522,200 | +0.07(+0.15%) |
Jul 18, 2019 | 45.47 | 46.06 | 45.04 | 45.98 | 785,644 | +0.38(+0.83%) |
Jul 17, 2019 | 45.94 | 46.06 | 45.08 | 45.60 | 287,724 | -0.25(-0.55%) |
Jul 16, 2019 | 45.25 | 46.21 | 45.00 | 45.85 | 452,302 | +0.63(+1.39%) |
Jul 15, 2019 | 45.53 | 45.97 | 44.98 | 45.22 | 469,161 | -0.10(-0.22%) |
Jul 12, 2019 | 44.10 | 46.01 | 44.10 | 45.32 | 477,900 | +1.32(+3.00%) |
Jul 11, 2019 | 44.21 | 44.49 | 43.62 | 44.00 | 359,208 | -0.19(-0.43%) |
Jul 10, 2019 | 44.12 | 44.38 | 43.76 | 44.19 | 347,658 | +0.08(+0.18%) |
Jul 09, 2019 | 43.31 | 44.20 | 43.01 | 44.11 | 433,904 | +0.58(+1.33%) |
Jul 08, 2019 | 44.09 | 44.31 | 43.24 | 43.53 | 543,243 | -0.80(-1.80%) |
Jul 05, 2019 | 43.93 | 44.42 | 43.11 | 44.33 | 360,300 | +0.15(+0.34%) |
Jul 03, 2019 | 44.62 | 44.91 | 44.04 | 44.18 | 193,200 | -0.47(-1.05%) |
Jul 02, 2019 | 43.94 | 44.77 | 43.64 | 44.65 | 568,395 | +0.82(+1.87%) |
Jul 01, 2019 | 43.66 | 44.55 | 43.45 | 43.83 | 462,096 | +0.28(+0.64%) |
Jun 28, 2019 | 43.49 | 44.35 | 43.34 | 43.55 | 2,059,400 | +0.21(+0.48%) |
Jun 27, 2019 | 42.23 | 43.72 | 42.22 | 43.34 | 716,482 | +1.03(+2.43%) |
Jun 26, 2019 | 40.94 | 43.35 | 40.67 | 42.31 | 908,072 | +1.59(+3.90%) |
Jun 25, 2019 | 41.61 | 41.94 | 40.42 | 40.72 | 1,028,139 | -0.91(-2.19%) |
Jun 24, 2019 | 42.78 | 42.78 | 41.12 | 41.63 | 1,040,690 | -0.86(-2.02%) |
Jun 21, 2019 | 41.72 | 43.47 | 41.61 | 42.49 | 1,019,200 | +0.66(+1.58%) |
Jun 20, 2019 | 42.01 | 43.04 | 41.61 | 41.83 | 650,492 | +0.08(+0.19%) |
Jun 19, 2019 | 41.69 | 42.32 | 41.40 | 41.75 | 686,293 | -0.14(-0.33%) |
Jun 18, 2019 | 41.82 | 42.55 | 41.24 | 41.89 | 1,201,967 | +0.13(+0.31%) |
Jun 17, 2019 | 41.69 | 42.25 | 40.37 | 41.76 | 704,203 | +0.34(+0.82%) |
Jun 14, 2019 | 42.01 | 42.10 | 40.88 | 41.42 | 777,400 | -0.49(-1.17%) |
Jun 13, 2019 | 42.01 | 42.73 | 41.84 | 41.91 | 682,607 | -0.07(-0.17%) |
Jun 12, 2019 | 41.72 | 42.07 | 41.51 | 41.98 | 463,523 | +0.05(+0.12%) |
Jun 11, 2019 | 41.43 | 42.01 | 41.09 | 41.93 | 666,202 | +0.51(+1.23%) |
Jun 10, 2019 | 40.60 | 42.09 | 40.22 | 41.42 | 1,710,789 | +1.03(+2.55%) |
Jun 07, 2019 | 40.31 | 41.05 | 39.58 | 40.39 | 921,200 | +0.33(+0.82%) |
Jun 06, 2019 | 40.55 | 41.32 | 39.44 | 40.06 | 618,504 | -0.48(-1.18%) |
Jun 05, 2019 | 40.11 | 40.63 | 39.69 | 40.54 | 608,858 | +0.59(+1.48%) |
Jun 04, 2019 | 39.01 | 40.52 | 38.57 | 39.95 | 672,932 | +0.93(+2.38%) |
Jun 03, 2019 | 40.12 | 40.36 | 38.94 | 39.02 | 812,518 | -1.19(-2.96%) |
May 31, 2019 | 40.65 | 40.98 | 39.88 | 40.21 | 627,400 | -0.74(-1.81%) |
May 30, 2019 | 40.83 | 41.36 | 40.71 | 40.95 | 473,797 | +0.14(+0.34%) |
May 29, 2019 | 40.88 | 41.33 | 40.08 | 40.81 | 484,089 | -0.10(-0.24%) |
May 28, 2019 | 41.55 | 41.76 | 40.37 | 40.91 | 491,399 | -0.45(-1.09%) |
May 24, 2019 | 41.75 | 42.36 | 40.87 | 41.36 | 679,900 | -0.32(-0.77%) |
May 23, 2019 | 41.58 | 41.83 | 40.48 | 41.68 | 696,761 | -0.01(-0.02%) |
May 22, 2019 | 41.43 | 42.15 | 41.42 | 41.69 | 779,715 | -0.05(-0.12%) |
May 21, 2019 | 42.86 | 43.47 | 41.03 | 41.74 | 1,269,225 | -0.99(-2.32%) |
May 20, 2019 | 42.10 | 43.14 | 41.56 | 42.73 | 852,193 | +0.39(+0.92%) |
May 17, 2019 | 41.32 | 42.51 | 41.01 | 42.34 | 654,400 | +0.74(+1.78%) |
May 16, 2019 | 40.90 | 41.91 | 40.65 | 41.60 | 996,449 | +0.81(+1.99%) |
May 15, 2019 | 38.94 | 41.08 | 38.85 | 40.79 | 1,549,791 | +2.20(+5.70%) |
May 14, 2019 | 38.69 | 38.94 | 38.38 | 38.59 | 1,876,672 | +0.11(+0.29%) |
May 13, 2019 | 38.57 | 39.16 | 38.26 | 38.48 | 961,684 | -0.45(-1.16%) |
May 10, 2019 | 38.47 | 39.46 | 38.24 | 38.93 | 786,700 | +0.48(+1.25%) |
May 09, 2019 | 38.52 | 39.27 | 38.01 | 38.45 | 1,063,630 | -0.40(-1.03%) |
May 08, 2019 | 37.49 | 40.00 | 36.94 | 38.85 | 1,763,404 | +4.50(+13.10%) |
May 07, 2019 | 34.78 | 35.25 | 34.10 | 34.35 | 693,316 | -0.65(-1.86%) |
May 06, 2019 | 34.74 | 35.29 | 34.60 | 35.00 | 317,464 | -0.17(-0.48%) |
May 03, 2019 | 35.75 | 36.55 | 35.06 | 35.17 | 501,800 | -0.34(-0.96%) |
May 02, 2019 | 35.53 | 36.10 | 35.15 | 35.51 | 331,705 | +0.10(+0.28%) |
May 01, 2019 | 35.31 | 36.35 | 35.07 | 35.41 | 561,442 | +0.17(+0.48%) |
Apr 30, 2019 | 35.10 | 35.94 | 35.00 | 35.24 | 494,814 | +0.05(+0.14%) |
Apr 29, 2019 | 34.95 | 35.96 | 34.42 | 35.19 | 510,960 | +0.29(+0.83%) |
Apr 26, 2019 | 34.84 | 35.42 | 33.87 | 34.90 | 558,500 | -0.09(-0.26%) |
Apr 25, 2019 | 34.55 | 35.10 | 33.90 | 34.99 | 933,536 | +0.71(+2.07%) |
Apr 24, 2019 | 34.02 | 34.56 | 33.45 | 34.28 | 874,144 | +0.66(+1.96%) |
Apr 23, 2019 | 33.45 | 33.91 | 33.27 | 33.62 | 814,454 | +0.08(+0.24%) |
Apr 22, 2019 | 33.77 | 34.04 | 33.00 | 33.54 | 539,785 | -0.47(-1.38%) |
Apr 18, 2019 | 34.05 | 34.34 | 33.81 | 34.01 | 311,900 | -0.22(-0.64%) |
Apr 17, 2019 | 34.83 | 34.88 | 33.72 | 34.23 | 249,265 | -0.38(-1.10%) |
Apr 16, 2019 | 34.56 | 35.08 | 34.17 | 34.61 | 223,010 | +0.07(+0.20%) |
Apr 15, 2019 | 34.41 | 35.48 | 34.14 | 34.54 | 420,322 | -0.07(-0.20%) |
Apr 12, 2019 | 35.18 | 35.84 | 34.42 | 34.61 | 221,400 | -0.48(-1.37%) |
Apr 11, 2019 | 34.61 | 35.75 | 34.32 | 35.09 | 804,906 | +0.61(+1.77%) |
Apr 10, 2019 | 34.38 | 34.80 | 33.86 | 34.48 | 210,455 | +0.06(+0.17%) |
Apr 09, 2019 | 34.63 | 34.96 | 33.91 | 34.42 | 212,481 | -0.23(-0.66%) |
Apr 08, 2019 | 35.75 | 35.97 | 34.35 | 34.65 | 291,839 | -0.86(-2.42%) |
Apr 05, 2019 | 33.76 | 35.68 | 33.76 | 35.51 | 1,446,100 | +1.89(+5.62%) |
Apr 04, 2019 | 34.14 | 34.72 | 33.04 | 33.62 | 655,500 | -0.44(-1.29%) |
Apr 03, 2019 | 34.07 | 34.54 | 33.40 | 34.06 | 334,397 | -0.01(-0.03%) |
Apr 02, 2019 | 34.32 | 34.94 | 33.90 | 34.07 | 338,785 | -0.24(-0.70%) |
Apr 01, 2019 | 34.75 | 34.78 | 33.89 | 34.31 | 504,138 | -0.11(-0.32%) |
Mar 29, 2019 | 34.53 | 34.90 | 33.81 | 34.42 | 574,100 | -0.06(-0.17%) |
Mar 28, 2019 | 33.21 | 35.00 | 32.46 | 34.48 | 1,045,178 | +1.72(+5.25%) |
Mar 27, 2019 | 31.76 | 33.30 | 31.76 | 32.76 | 792,916 | +0.36(+1.11%) |
Mar 26, 2019 | 32.28 | 32.74 | 31.74 | 32.40 | 641,787 | +0.41(+1.28%) |
Mar 25, 2019 | 33.12 | 33.33 | 31.53 | 31.99 | 703,842 | -0.71(-2.17%) |
Mar 22, 2019 | 31.64 | 33.48 | 31.64 | 32.70 | 1,273,100 | +0.28(+0.86%) |
Mar 21, 2019 | 30.77 | 33.75 | 30.60 | 32.42 | 8,603,798 | +0.37(+1.15%) |
Mar 20, 2019 | 34.30 | 34.76 | 31.80 | 32.05 | 854,787 | -2.26(-6.59%) |
Mar 19, 2019 | 35.30 | 35.50 | 33.71 | 34.31 | 678,307 | -1.53(-4.27%) |
Mar 18, 2019 | 35.53 | 36.06 | 35.43 | 35.84 | 298,450 | -0.05(-0.14%) |
Mar 15, 2019 | 35.60 | 36.00 | 33.14 | 35.89 | 1,200,800 | +0.09(+0.25%) |
Mar 14, 2019 | 35.80 | 36.74 | 35.46 | 35.80 | 378,518 | +0.08(+0.22%) |
Mar 13, 2019 | 37.23 | 37.54 | 35.40 | 35.72 | 530,736 | -1.35(-3.64%) |
Mar 12, 2019 | 36.65 | 37.62 | 36.54 | 37.07 | 170,818 | +0.54(+1.48%) |
Mar 11, 2019 | 36.28 | 36.97 | 35.29 | 36.53 | 310,629 | +0.41(+1.14%) |
Mar 08, 2019 | 36.35 | 37.21 | 36.00 | 36.12 | 206,300 | -0.44(-1.20%) |
Mar 07, 2019 | 36.02 | 36.74 | 35.81 | 36.56 | 181,820 | +0.28(+0.77%) |
Mar 06, 2019 | 35.66 | 36.50 | 35.42 | 36.28 | 369,753 | +0.57(+1.60%) |
Mar 05, 2019 | 35.22 | 36.92 | 35.01 | 35.71 | 535,237 | +0.44(+1.25%) |
Mar 04, 2019 | 34.80 | 35.38 | 33.80 | 35.27 | 724,974 | -0.33(-0.93%) |